Alia Mentis SpA ALMS
MIL · Italy · Technology Services
€4.68-0.09 (-1.89%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.68 | -1.89% | €4.70 | €4.71 | €4.61 | 4.65K |
| 2026-09-30 | €4.77 | -1.75% | €4.94 | €4.94 | €4.77 | 26.89K |
| 2026-09-29 | €4.86 | +0.83% | €4.89 | €4.90 | €4.83 | 3.34K |
| 2026-09-28 | €4.82 | +0.52% | €4.99 | €4.99 | €4.76 | 45.96K |
| 2026-09-25 | €4.79 | +2.24% | €4.68 | €4.80 | €4.61 | 31.85K |
| 2026-09-24 | €4.68 | +4.11% | €4.51 | €4.70 | €4.50 | 21.64K |
| 2026-09-23 | €4.50 | +1.69% | €4.47 | €4.65 | €4.42 | 30.59K |
| 2026-09-22 | €4.43 | -0.11% | €4.43 | €4.48 | €4.42 | 7.56K |
| 2026-09-21 | €4.43 | -1.88% | €4.57 | €4.60 | €4.43 | 8.74K |
| 2026-09-18 | €4.51 | -0.99% | €4.52 | €4.63 | €4.51 | 5.45K |
| 2026-09-17 | €4.56 | -0.33% | €4.57 | €4.61 | €4.53 | 6.81K |
| 2026-09-16 | €4.57 | -0.76% | €4.61 | €4.70 | €4.49 | 13.39K |
| 2026-09-15 | €4.61 | -1.18% | €4.66 | €4.66 | €4.61 | 1.23K |
| 2026-09-14 | €4.66 | -0.74% | €4.70 | €4.70 | €4.60 | 2.09K |
| 2026-09-11 | €4.70 | +0.11% | €4.64 | €4.76 | €4.61 | 12.40K |
| 2026-09-10 | €4.70 | +3.41% | €4.93 | €4.93 | €4.63 | 44.97K |
| 2026-09-09 | €4.54 | +0.33% | €4.50 | €4.76 | €4.43 | 33.44K |
| 2026-09-08 | €4.53 | -1.63% | €4.55 | €4.61 | €4.43 | 22.54K |
| 2026-09-07 | €4.60 | -0.86% | €4.61 | €4.66 | €4.60 | 9.70K |
| 2026-09-04 | €4.64 | -1.38% | €4.66 | €4.77 | €4.62 | 8.63K |
| 2026-09-03 | €4.70 | +1.95% | €4.66 | €4.82 | €4.61 | 24.61K |
| 2026-09-02 | €4.61 | +0.65% | €4.57 | €4.61 | €4.53 | 7.33K |
| 2026-09-01 | €4.59 | -3.68% | €4.80 | €4.80 | €4.59 | 13.01K |
| 2026-08-31 | €4.76 | -2.66% | €4.85 | €4.85 | €4.64 | 34.90K |
| 2026-08-28 | €4.89 | +0.51% | €4.90 | €4.99 | €4.89 | 8.80K |
| 2026-08-27 | €4.86 | -1.72% | €4.93 | €4.97 | €4.82 | 13.10K |
| 2026-08-26 | €4.95 | -1.00% | €5.05 | €5.10 | €4.92 | 7.78K |
| 2026-08-25 | €5.00 | 0.00% | €5.06 | €5.14 | €4.99 | 19.74K |
| 2026-08-24 | €5.00 | +1.21% | €4.95 | €5.10 | €4.95 | 8.03K |
| 2026-08-21 | €4.94 | -2.56% | €5.08 | €5.13 | €4.90 | 39.88K |
| 2026-08-20 | €5.07 | -4.70% | €5.38 | €5.38 | €5.07 | 21.18K |
| 2026-08-19 | €5.32 | -5.17% | €5.55 | €5.55 | €5.26 | 25.63K |
| 2026-08-18 | €5.61 | -1.58% | €5.72 | €5.84 | €5.57 | 24.31K |
| 2026-08-17 | €5.70 | +2.70% | €5.63 | €5.87 | €5.55 | 35.92K |
| 2026-08-14 | €5.55 | +6.53% | €5.24 | €5.70 | €5.20 | 48.37K |
| 2026-08-13 | €5.21 | -2.07% | €5.44 | €5.44 | €5.21 | 25.07K |
| 2026-08-12 | €5.32 | +0.38% | €5.43 | €5.45 | €5.10 | 24.78K |
| 2026-08-11 | €5.30 | +6.21% | €5.06 | €5.54 | €4.91 | 48.79K |
| 2026-08-10 | €4.99 | +1.84% | €4.96 | €5.01 | €4.72 | 22.37K |
| 2026-08-07 | €4.90 | 0.00% | €4.90 | €4.91 | €4.86 | 5.04K |
| 2026-08-06 | €4.90 | 0.00% | €4.90 | €4.97 | €4.84 | 6.67K |
| 2026-08-05 | €4.90 | -0.41% | €4.90 | €4.95 | €4.89 | 1.71K |
| 2026-08-04 | €4.92 | +0.10% | €4.92 | €4.97 | €4.91 | 18.32K |
| 2026-08-03 | €4.91 | 0.00% | €4.91 | €5.05 | €4.91 | 20.63K |
| 2026-07-31 | €4.91 | -1.70% | €5.00 | €5.00 | €4.91 | 27.72K |
| 2026-07-30 | €5.00 | +1.42% | €4.90 | €5.10 | €4.90 | 13.06K |
| 2026-07-29 | €4.93 | -3.14% | €5.09 | €5.09 | €4.93 | 11.99K |
| 2026-07-28 | €5.09 | 0.00% | €5.14 | €5.14 | €4.95 | 36.40K |
| 2026-07-27 | €5.09 | +2.00% | €5.06 | €5.15 | €5.05 | 19.87K |
| 2026-07-24 | €4.99 | +2.36% | €4.94 | €4.99 | €4.88 | 28.81K |
| 2026-07-23 | €4.88 | -1.12% | €4.93 | €4.98 | €4.85 | 41.37K |
| 2026-07-22 | €4.93 | +1.02% | €4.94 | €4.95 | €4.82 | 12.71K |
| 2026-07-21 | €4.88 | -1.01% | €4.86 | €4.99 | €4.86 | 52.61K |
| 2026-07-20 | €4.93 | -2.57% | €5.13 | €5.13 | €4.93 | 17.62K |
| 2026-07-17 | €5.06 | +1.20% | €5.00 | €5.06 | €4.97 | 28.00K |
| 2026-07-16 | €5.00 | +0.10% | €4.99 | €5.00 | €4.86 | 137.12K |
| 2026-07-15 | €4.99 | -0.10% | €5.00 | €5.07 | €4.90 | 87.50K |
| 2026-07-14 | €5.00 | 0.00% | €5.07 | €5.13 | €4.88 | 43.13K |
| 2026-07-13 | €5.00 | +0.81% | €5.03 | €5.10 | €4.96 | 8.33K |
| 2026-07-10 | €4.96 | -1.00% | €5.10 | €5.10 | €4.89 | 39.89K |
| 2026-07-09 | €5.01 | +0.20% | €5.18 | €5.18 | €4.97 | 31.64K |
| 2026-07-08 | €5.00 | -0.79% | €4.90 | €5.16 | €4.72 | 97.16K |
| 2026-07-07 | €5.04 | -2.70% | €5.20 | €5.25 | €4.97 | 89.93K |
| 2026-07-06 | €5.18 | +11.41% | €4.80 | €5.25 | €4.72 | 204.13K |
| 2026-07-03 | €4.65 | +2.76% | €4.42 | €4.68 | €4.40 | 103.02K |
| 2026-07-02 | €4.52 | -1.43% | €4.66 | €4.74 | €4.50 | 169.92K |
| 2026-07-01 | €4.59 | +2.01% | €4.55 | €4.65 | €4.32 | 211.77K |
| 2026-06-30 | €4.50 | +7.12% | €4.35 | €4.75 | €4.35 | 382.38K |
| 2026-06-29 | €4.20 | — | €4.50 | €4.50 | €4.00 | 300.69K |